Dark

HL20280121P5
HL Jan 21 2028 5.00 Put (HL280121P00005000)
option OPRA

EOD

Jul 17, 2026

0.3000+7.143%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3000	0.3000	0.3000	0.3000	+7.143%	1	225	0.000%
2026-07-13	0.2800	0.2800	0.2800	0.2800	0.000%	1	225	+7.143%
2026-07-10	0.2800	0.2800	0.2800	0.2800	0.000%	16	225	+7.143%
2026-07-09	0.2800	0.2800	0.2800	0.2800	+3.704%	1	241	+7.143%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+28.571%	10	242	+11.111%
2026-07-07	0.2100	0.2100	0.2100	0.2100	-36.364%	1	242	+42.857%
2026-07-02	0.3500	0.3600	0.2900	0.3300	-2.941%	8	244	-9.091%
2026-06-25	0.4000	0.4000	0.3100	0.3400	0.000%	14	244	-11.765%
2026-06-24	0.3200	0.4500	0.3200	0.3400	+25.926%	12	240	-11.765%
2026-06-22	0.3500	0.3500	0.2700	0.2700	0.000%	4	240	+11.111%
2026-06-18	0.2800	0.3500	0.2700	0.2700	-3.571%	3	239	+11.111%
2026-06-16	0.4000	0.4000	0.2800	0.2800	+3.704%	2	239	+7.143%
2026-06-15	0.3500	0.3500	0.2700	0.2700	-20.588%	12	239	+11.111%
2026-06-11	0.3500	0.3500	0.3400	0.3400	+13.333%	2	250	-11.765%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-18.919%	9	250	0.000%
2026-06-09	0.3700	0.3700	0.3700	0.3700	+23.333%	2	250	-18.919%
2026-06-08	0.3500	0.3500	0.3000	0.3000	-11.765%	7	250	0.000%
2026-06-05	0.2800	0.3400	0.2800	0.3400	+36.000%	8	243	-11.765%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-7.407%	10	238	+20.000%
2026-05-29	0.3500	0.3500	0.2700	0.2700	-3.571%	2	228	+11.111%
2026-05-22	0.2200	0.3400	0.2200	0.2800	0.000%	9	229	+7.143%
2026-05-21	0.3600	0.3700	0.2800	0.2800	0.000%	8	229	+7.143%
2026-05-19	0.3600	0.3600	0.2800	0.2800	+16.667%	3	229	+7.143%
2026-05-15	0.3200	0.3200	0.2400	0.2400	-14.286%	6	228	+25.000%
2026-04-29	0.4500	0.4500	0.2800	0.2800	+3.704%	2	230	+7.143%
2026-04-23	0.3300	0.3400	0.2700	0.2700	+8.000%	8	231	+11.111%
2026-04-22	0.2000	0.2500	0.2000	0.2500	+13.636%	33	232	+20.000%
2026-04-21	0.1900	0.4000	0.1900	0.2200	-24.138%	3	205	+36.364%
2026-04-17	0.4000	0.4000	0.2900	0.2900	0.000%	2	205	+3.448%
2026-04-15	0.2900	0.2900	0.2900	0.2900	+20.833%	2	205	+3.448%
2026-04-10	0.3800	0.3800	0.2400	0.2400	-4.000%	4	205	+25.000%
2026-04-07	0.4100	0.4100	0.2500	0.2500	-30.556%	5	204	+20.000%
2026-04-01	0.3700	0.3700	0.3600	0.3600	-5.263%	2	203	-16.667%
2026-03-31	0.2800	0.4000	0.2500	0.3800	+5.556%	6	202	-21.053%
2026-03-30	0.3900	0.3900	0.3600	0.3600	-18.182%	5	202	-16.667%
2026-03-27	0.4400	0.4400	0.4400	0.4400	+7.317%	2	202	-31.818%
2026-03-26	0.4200	0.4200	0.4100	0.4100	0.000%	2	201	-26.829%
2026-03-24	0.4300	0.5000	0.4000	0.4100	+7.895%	100	200	-26.829%
2026-03-23	0.3700	0.5200	0.3700	0.3800	-13.636%	223	251	-21.053%
2026-03-20	0.4600	0.5200	0.4300	0.4400	-4.348%	76	195	-31.818%
2026-03-19	0.5300	0.5300	0.4600	0.4600	+24.324%	2	206	-34.783%
2026-03-17	0.3700	0.3800	0.3600	0.3700	-2.632%	6	206	-18.919%
2026-03-13	0.4800	0.4800	0.3800	0.3800	+11.765%	2	207	-21.053%
2026-03-06	0.3400	0.3400	0.3400	0.3400	-5.556%	1	208	-11.765%
2026-03-05	0.3200	0.3600	0.2900	0.3600	-48.571%	3	208	-16.667%
2026-03-03	0.7000	0.7000	0.7000	0.7000	+125.806%	1	207	-57.143%
2026-03-02	0.3500	0.4600	0.3100	0.3100	+10.714%	42	207	-3.226%
2026-02-27	0.2800	0.2800	0.2800	0.2800	+7.692%	1	207	+7.143%
2026-02-26	0.2600	0.2600	0.2600	0.2600	-35.000%	1	207	+15.385%
2026-02-24	0.5600	0.5600	0.4000	0.4000	-6.977%	2	207	-25.000%
2026-02-19	0.4400	0.4400	0.4300	0.4300	-12.245%	2	207	-30.233%
2026-02-12	0.5000	0.5100	0.4800	0.4900	+13.953%	6	206	-38.776%
2026-02-11	0.4500	0.4500	0.3500	0.4300	0.000%	24	206	-30.233%
2026-02-09	0.4200	0.5400	0.4200	0.4300	-20.370%	8	198	-30.233%
2026-02-06	0.6000	0.6200	0.5100	0.5400	+20.000%	8	197	-44.444%
2026-02-05	0.6500	0.6800	0.4300	0.4500	-10.000%	129	195	-33.333%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+4.167%	5	210	-40.000%
2026-02-03	0.4800	0.4800	0.4800	0.4800	-12.727%	5	210	-37.500%
2026-02-02	0.6200	0.6800	0.5500	0.5500	+3.774%	16	210	-45.455%
2026-01-30	0.6400	0.6400	0.4900	0.5300	+1.923%	13	207	-43.396%
2026-01-28	0.6000	0.6000	0.3500	0.5200	+8.333%	4	207	-42.308%
2026-01-27	0.5400	0.6500	0.4600	0.4800	0.000%	111	207	-37.500%
2026-01-26	0.4000	0.5400	0.4000	0.4800	+14.286%	57	225	-37.500%
2026-01-23	0.4200	0.5000	0.4000	0.4200	0.000%	28	211	-28.571%
2026-01-22	0.4200	0.6000	0.3900	0.4200	-6.667%	47	217	-28.571%
2026-01-21	0.4000	0.4800	0.3900	0.4500	+60.714%	64	216	-33.333%
2026-01-20	0.4000	0.4900	0.2800	0.2800	-30.000%	10	214	+7.143%
2026-01-16	0.4500	0.5000	0.3800	0.4000	-16.667%	136	197	-25.000%
2026-01-15	0.3400	0.4800	0.3400	0.4800	+33.333%	22	197	-37.500%
2026-01-14	0.3500	0.3600	0.3500	0.3600	+5.882%	4	195	-16.667%
2026-01-13	0.4000	0.4200	0.3200	0.3400	-19.048%	18	193	-11.765%
2026-01-09	0.4200	0.4200	0.4200	0.4200	+7.692%	3	184	-28.571%
2025-12-29	0.3500	0.3900	0.3500	0.3900	-4.878%	24	181	-23.077%
2025-12-26	0.3700	0.4100	0.3700	0.4100	+2.500%	32	166	-26.829%
2025-12-15	0.4000	0.4000	0.4000	0.4000	-4.762%	10	166	-25.000%
2025-12-12	0.4200	0.4200	0.4200	0.4200	+5.000%	4	156	-28.571%
2025-12-04	0.4000	0.4100	0.1800	0.4000	0.000%	32	156	-25.000%
2025-12-02	0.4500	0.4800	0.4000	0.4000	-2.439%	108	152	-25.000%
2025-12-01	0.4800	0.4800	0.4100	0.4100	+13.889%	58	152	-26.829%
2025-11-17	0.3600	0.3600	0.3600	0.3600	+20.000%	1	134	-16.667%
2025-11-12	0.3000	0.3000	0.3000	0.3000	-38.776%	1	132	0.000%
2025-11-03	0.5200	0.5200	0.4600	0.4900	-3.922%	3	132	-38.776%
2025-10-30	0.5100	0.5100	0.5100	0.5100	-12.069%	50	132	-41.176%
2025-10-29	0.5800	0.5800	0.5800	0.5800	-4.918%	4	82	-48.276%
2025-10-28	0.6100	0.6100	0.6100	0.6100	+35.556%	2	78	-50.820%
2025-10-22	0.4500	0.4500	0.4500	0.4500	-10.000%	1	78	-33.333%
2025-10-21	0.5000	0.5000	0.5000	0.5000	-10.714%	10	78	-40.000%
2025-10-10	0.5400	0.5600	0.4500	0.5600	+36.585%	16	78	-46.429%
2025-10-08	0.4700	0.4800	0.4000	0.4100	-28.070%	72	72	-26.829%
2025-09-18	0.5700	0.5700	0.5700	0.5700	0.000%	30	30	-47.368%